587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184400,60561198930,12370,12370,12370,12370,27769
|
|
20240403,184300,60561198930,12370,12370,12370,12370,0
|
|
20240403,184200,60561198930,12370,12370,12370,12370,0
|
|
20240403,184100,60561198930,12370,12370,12370,12370,0
|
|
20240403,184000,60561198930,12370,12370,12370,12370,0
|
|
20240403,183900,60561198930,12370,12370,12370,12370,0
|
|
20240403,183800,60561198930,12370,12370,12370,12370,0
|
|
20240403,183700,60561198930,12370,12370,12370,12370,0
|
|
20240403,183600,60561198930,12370,12370,12370,12370,0
|
|
20240403,183500,60561198930,12370,12370,12370,12370,0
|
|
20240403,183400,60561198930,12370,12370,12370,12370,0
|
|
20240403,183300,60561198930,12370,12370,12370,12370,0
|
|
20240403,183200,60561198930,12370,12370,12370,12370,0
|
|
20240403,183100,60561198930,12370,12370,12370,12370,0
|
|
20240403,183000,60561198930,12370,12370,12370,12370,0
|
|
20240403,182900,60561198930,12370,12370,12370,12370,0
|
|
20240403,182800,60561198930,12370,12370,12370,12370,0
|
|
20240403,182700,60561198930,12370,12370,12370,12370,0
|
|
20240403,182600,60561198930,12370,12370,12370,12370,0
|
|
20240403,182500,60561198930,12370,12370,12370,12370,0
|
|
20240403,182400,60561198930,12370,12370,12370,12370,0
|
|
20240403,182300,60561198930,12370,12370,12370,12370,0
|
|
20240403,182200,60561198930,12370,12370,12370,12370,0
|
|
20240403,182100,60561198930,12370,12370,12370,12370,0
|
|
20240403,182000,60561198930,12370,12370,12370,12370,0
|
|
20240403,181900,60561198930,12370,12370,12370,12370,0
|
|
20240403,181800,60561198930,12370,12370,12370,12370,0
|
|
20240403,181700,60561198930,12370,12370,12370,12370,0
|
|
20240403,181600,60561198930,12370,12370,12370,12370,0
|
|
20240403,181500,60561198930,12370,12370,12370,12370,0
|
|
20240403,181400,60561198930,12370,12370,12370,12370,27769
|
|
20240403,181300,60561198930,12370,12370,12370,12370,0
|
|
20240403,181200,60561198930,12370,12370,12370,12370,0
|
|
20240403,181100,60561198930,12370,12370,12370,12370,0
|
|
20240403,181000,60561198930,12370,12370,12370,12370,0
|
|
20240403,180900,60561198930,12370,12370,12370,12370,0
|
|
20240403,180800,60561198930,12370,12370,12370,12370,0
|
|
20240403,180700,60561198930,12370,12370,12370,12370,0
|
|
20240403,180600,60561198930,12370,12370,12370,12370,0
|
|
20240403,180500,60561198930,12370,12370,12370,12370,0
|
|
20240403,180400,60561198930,12370,12370,12370,12370,0
|
|
20240403,180300,60561198930,12370,12370,12370,12370,0
|
|
20240403,180200,60561198930,12370,12370,12370,12370,0
|
|
20240403,180100,60561198930,12370,12370,12370,12370,0
|
|
20240403,180000,60561198930,12370,12370,12370,12370,0
|
|
20240403,175900,60561198930,12370,12370,12370,12370,0
|
|
20240403,175800,60561198930,12370,12370,12370,12370,0
|
|
20240403,175700,60561198930,12370,12370,12370,12370,0
|
|
20240403,175600,60561198930,12370,12370,12370,12370,0
|
|
20240403,175500,60561198930,12370,12370,12370,12370,0
|
|
20240403,175400,60561198930,12370,12370,12370,12370,0
|
|
20240403,175300,60561198930,12370,12370,12370,12370,0
|
|
20240403,175200,60561198930,12370,12370,12370,12370,0
|
|
20240403,175100,60561198930,12370,12370,12370,12370,0
|
|
20240403,175000,60561198930,12370,12370,12370,12370,0
|
|
20240403,174900,60561198930,12370,12370,12370,12370,0
|
|
20240403,174800,60561198930,12370,12370,12370,12370,0
|
|
20240403,174700,60561198930,12370,12370,12370,12370,0
|
|
20240403,174600,60561198930,12370,12370,12370,12370,0
|
|
20240403,174500,60561198930,12370,12370,12370,12370,0
|
|
20240403,174400,60561198930,12370,12370,12370,12370,27769
|
|
20240403,174300,60561198930,12370,12370,12370,12370,0
|
|
20240403,174200,60561198930,12370,12370,12370,12370,0
|
|
20240403,174100,60561198930,12370,12370,12370,12370,0
|
|
20240403,174000,60561198930,12370,12370,12370,12370,0
|
|
20240403,173900,60561198930,12370,12370,12370,12370,0
|
|
20240403,173800,60561198930,12370,12370,12370,12370,0
|
|
20240403,173700,60561198930,12370,12370,12370,12370,0
|
|
20240403,173600,60561198930,12370,12370,12370,12370,0
|
|
20240403,173500,60561198930,12370,12370,12370,12370,0
|
|
20240403,173400,60561198930,12370,12370,12370,12370,0
|
|
20240403,173300,60561198930,12370,12370,12370,12370,0
|
|
20240403,173200,60561198930,12370,12370,12370,12370,0
|
|
20240403,173100,60561198930,12370,12370,12370,12370,0
|
|
20240403,173000,60561198930,12370,12370,12370,12370,0
|
|
20240403,172900,60561198930,12370,12370,12370,12370,0
|
|
20240403,172800,60561198930,12370,12370,12370,12370,0
|
|
20240403,172700,60561198930,12370,12370,12370,12370,0
|
|
20240403,172600,60561198930,12370,12370,12370,12370,0
|
|
20240403,172500,60561198930,12370,12370,12370,12370,0
|
|
20240403,172400,60561198930,12370,12370,12370,12370,0
|
|
20240403,172300,60561198930,12370,12370,12370,12370,0
|
|
20240403,172200,60561198930,12370,12370,12370,12370,0
|
|
20240403,172100,60561198930,12370,12370,12370,12370,0
|
|
20240403,172000,60561198930,12370,12370,12370,12370,0
|
|
20240403,171900,60561198930,12370,12370,12370,12370,0
|
|
20240403,171800,60561198930,12370,12370,12370,12370,0
|
|
20240403,171700,60561198930,12370,12370,12370,12370,0
|
|
20240403,171600,60561198930,12370,12370,12370,12370,0
|
|
20240403,171500,60561198930,12370,12370,12370,12370,0
|
|
20240403,171400,60561198930,12370,12370,12370,12370,27769
|
|
20240403,171300,60561198930,12370,12370,12370,12370,0
|
|
20240403,171200,60561198930,12370,12370,12370,12370,0
|
|
20240403,171100,60561198930,12370,12370,12370,12370,0
|
|
20240403,171000,60561198930,12370,12370,12370,12370,0
|
|
20240403,170900,60561198930,12370,12370,12370,12370,0
|
|
20240403,170800,60561198930,12370,12370,12370,12370,0
|
|
20240403,170700,60561198930,12370,12370,12370,12370,0
|
|
20240403,170600,60561198930,12370,12370,12370,12370,0
|
|
20240403,170500,60561198930,12370,12370,12370,12370,0
|
|
20240403,170400,60561198930,12370,12370,12370,12370,0
|
|
20240403,170300,60561198930,12370,12370,12370,12370,0
|
|
20240403,170200,60561198930,12370,12370,12370,12370,0
|
|
20240403,170100,60561198930,12370,12370,12370,12370,0
|
|
20240403,170000,60561198930,12370,12370,12370,12370,0
|
|
20240403,165900,60561198930,12370,12370,12370,12370,0
|
|
20240403,165800,60561198930,12370,12370,12370,12370,0
|
|
20240403,165700,60561198930,12370,12370,12370,12370,0
|
|
20240403,165600,60561198930,12370,12370,12370,12370,0
|
|
20240403,165500,60561198930,12370,12370,12370,12370,0
|
|
20240403,165400,60561198930,12370,12370,12370,12370,0
|
|
20240403,165300,60561198930,12370,12370,12370,12370,0
|
|
20240403,165200,60561198930,12370,12370,12370,12370,0
|
|
20240403,165100,60561198930,12370,12370,12370,12370,0
|
|
20240403,165000,60561198930,12370,12370,12370,12370,0
|
|
20240403,164900,60561198930,12370,12370,12370,12370,0
|
|
20240403,164800,60561198930,12370,12370,12370,12370,0
|
|
20240403,164700,60561198930,12370,12370,12370,12370,0
|
|
20240403,164600,60561198930,12370,12370,12370,12370,0
|
|
20240403,164500,60561198930,12370,12370,12370,12370,0
|
|
20240403,164400,60561198930,12370,12370,12370,12370,27769
|
|
20240403,164300,60561198930,12370,12370,12370,12370,0
|
|
20240403,164200,60561198930,12370,12370,12370,12370,0
|
|
20240403,164100,60561198930,12370,12370,12370,12370,0
|
|
20240403,164000,60561198930,12370,12370,12370,12370,0
|
|
20240403,163900,60561198930,12370,12370,12370,12370,0
|
|
20240403,163800,60561198930,12370,12370,12370,12370,0
|
|
20240403,163700,60561198930,12370,12370,12370,12370,0
|
|
20240403,163600,60561198930,12370,12370,12370,12370,0
|
|
20240403,163500,60561198930,12370,12370,12370,12370,0
|
|
20240403,163400,60561198930,12370,12370,12370,12370,0
|
|
20240403,163300,60561198930,12370,12370,12370,12370,0
|
|
20240403,163200,60561198930,12370,12370,12370,12370,0
|
|
20240403,163100,60561198930,12370,12370,12370,12370,0
|
|
20240403,163000,60561198930,12370,12370,12370,12370,0
|
|
20240403,162900,60561198930,12370,12370,12370,12370,0
|
|
20240403,162800,60561198930,12370,12370,12370,12370,0
|
|
20240403,162700,60561198930,12370,12370,12370,12370,0
|
|
20240403,162600,60561198930,12370,12370,12370,12370,0
|
|
20240403,162500,60561198930,12370,12370,12370,12370,0
|
|
20240403,162400,60561198930,12370,12370,12370,12370,0
|
|
20240403,162300,60561198930,12370,12370,12370,12370,0
|
|
20240403,162200,60561198930,12370,12370,12370,12370,0
|
|
20240403,162100,60561198930,12370,12370,12370,12370,0
|
|
20240403,162000,60561198930,12370,12370,12370,12370,0
|
|
20240403,161900,60561198930,12370,12370,12370,12370,0
|
|
20240403,161800,60561198930,12370,12370,12370,12370,0
|
|
20240403,161700,60561198930,12370,12370,12370,12370,0
|
|
20240403,161600,60561198930,12370,12370,12370,12370,0
|
|
20240403,161500,60561198930,12370,12370,12370,12370,0
|
|
20240403,161400,60561198930,12370,12370,12370,12370,27769
|
|
20240403,161300,60561198930,12370,12370,12370,12370,0
|
|
20240403,161200,60561198930,12370,12370,12370,12370,0
|
|
20240403,161100,60561198930,12370,12370,12370,12370,0
|
|
20240403,161000,60561198930,12370,12370,12370,12370,0
|
|
20240403,160900,60561198930,12370,12370,12370,12370,0
|
|
20240403,160800,60561198930,12370,12370,12370,12370,0
|
|
20240403,160700,60561198930,12370,12370,12370,12370,0
|
|
20240403,160600,60561198930,12370,12370,12370,12370,0
|
|
20240403,160500,60561198930,12370,12370,12370,12370,0
|
|
20240403,160400,60561198930,12370,12370,12370,12370,0
|
|
20240403,160300,60561198930,12370,12370,12370,12370,0
|
|
20240403,160200,60561198930,12370,12370,12370,12370,0
|
|
20240403,160100,60561198930,12370,12370,12370,12370,0
|
|
20240403,160000,60561198930,12370,12370,12370,12370,0
|
|
20240403,155900,60561198930,12370,12370,12370,12370,0
|
|
20240403,155800,60561198930,12370,12370,12370,12370,0
|
|
20240403,155700,60561198930,12370,12370,12370,12370,0
|
|
20240403,155600,60561198930,12370,12370,12370,12370,0
|
|
20240403,155500,60561198930,12370,12370,12370,12370,0
|
|
20240403,155400,60561198930,12370,12370,12370,12370,0
|
|
20240403,155300,60561198930,12370,12370,12370,12370,0
|
|
20240403,155200,60561198930,12370,12370,12370,12370,0
|
|
20240403,155100,60561198930,12370,12370,12370,12370,0
|
|
20240403,155000,60561198930,12370,12370,12370,12370,0
|
|
20240403,154900,60561198930,12370,12370,12370,12370,0
|
|
20240403,154800,60561198930,12370,12370,12370,12370,0
|
|
20240403,154700,60561198930,12370,12370,12370,12370,0
|
|
20240403,154600,60561198930,12370,12370,12370,12370,0
|
|
20240403,154500,60561198930,12370,12370,12370,12370,0
|
|
20240403,154400,60561198930,12370,12370,12370,12370,27769
|
|
20240403,154300,60561198930,12370,12370,12370,12370,0
|
|
20240403,154200,60561198930,12370,12370,12370,12370,0
|
|
20240403,154100,60561198930,12370,12370,12370,12370,0
|
|
20240403,154000,60561198930,12370,12370,12370,12370,0
|
|
20240403,153900,60561198930,12370,12370,12370,12370,0
|
|
20240403,153800,60561198930,12370,12370,12370,12370,0
|
|
20240403,153700,60561198930,12370,12370,12370,12370,0
|
|
20240403,153600,60561198930,12370,12370,12370,12370,0
|
|
20240403,153500,60561198930,12370,12370,12370,12370,0
|
|
20240403,153400,60561198930,12370,12370,12370,12370,0
|
|
20240403,153300,60561198930,12370,12370,12370,12370,0
|
|
20240403,153200,60561198930,12370,12370,12370,12370,0
|
|
20240403,153100,60561198930,12370,12370,12370,12370,0
|
|
20240403,153000,60561198930,12370,12370,12370,12370,27769
|
|
20240403,152900,60217696400,12360,12360,12360,12360,0
|
|
20240403,152800,60217696400,12360,12360,12360,12360,0
|
|
20240403,152700,60217696400,12360,12360,12360,12360,0
|
|
20240403,152600,60217696400,12360,12360,12360,12360,0
|
|
20240403,152500,60217696400,12360,12360,12360,12360,0
|
|
20240403,152400,60217696400,12360,12360,12360,12360,0
|
|
20240403,152300,60217696400,12360,12360,12360,12360,0
|
|
20240403,152200,60217696400,12360,12360,12360,12360,0
|
|
20240403,152100,60217696400,12360,12360,12360,12360,0
|
|
20240403,152000,60217696400,12360,12360,12360,12360,0
|
|
20240403,151900,60217696400,12360,12360,12370,12320,26677
|
|
20240403,151800,59888436390,12360,12370,12390,12340,29383
|
|
20240403,151700,59525572920,12380,12380,12390,12360,5717
|
|
20240403,151600,59454871370,12380,12390,12390,12360,3088
|
|
20240403,151500,59416641130,12380,12400,12410,12340,24900
|
|
20240403,151400,59108923860,12400,12410,12420,12390,3002
|
|
20240403,151300,59071692500,12420,12430,12440,12380,23789
|
|
20240403,151200,58776621690,12440,12430,12440,12430,1837
|
|
20240403,151100,58753781620,12430,12420,12440,12420,4122
|
|
20240403,151000,58702561730,12430,12430,12440,12420,3074
|
|
20240403,150900,58664370400,12430,12430,12440,12430,2007
|
|
20240403,150800,58639423320,12430,12430,12450,12420,2886
|
|
20240403,150700,58603566290,12430,12460,12460,12420,1102
|
|
20240403,150600,58589869700,12420,12440,12460,12420,4458
|
|
20240403,150500,58534414760,12440,12420,12440,12420,5931
|
|
20240403,150400,58460699730,12430,12440,12440,12420,984
|
|
20240403,150300,58448477230,12430,12460,12460,12420,747
|
|
20240403,150200,58439189850,12460,12470,12470,12420,2221
|
|
20240403,150100,58411572900,12470,12470,12470,12420,697
|
|
20240403,150000,58402911160,12420,12490,12490,12420,3772
|
|
20240403,145900,58355990660,12470,12470,12490,12460,938
|
|
20240403,145800,58344285540,12470,12480,12510,12470,8153
|
|
20240403,145700,58242397450,12480,12460,12480,12450,982
|
|
20240403,145600,58230152630,12460,12440,12460,12420,5625
|
|
20240403,145500,58160173690,12440,12440,12450,12430,1960
|
|
20240403,145400,58135789040,12440,12450,12460,12430,1251
|
|
20240403,145300,58120229840,12460,12450,12460,12430,3130
|
|
20240403,145200,58081299920,12440,12450,12460,12440,3435
|
|
20240403,145100,58038554400,12450,12440,12460,12440,4174
|
|
20240403,145000,57986573960,12430,12430,12450,12430,10187
|
|
20240403,144900,57859947450,12440,12450,12450,12440,250
|
|
20240403,144800,57856835040,12410,12490,12490,12400,6279
|
|
20240403,144700,57778709500,12490,12500,12500,12490,822
|
|
20240403,144600,57768434960,12500,12490,12500,12470,2387
|
|
20240403,144500,57738636640,12500,12480,12500,12480,1778
|
|
20240403,144400,57716446450,12480,12500,12500,12480,1266
|
|
20240403,144300,57700632300,12500,12540,12540,12500,4848
|
|
20240403,144200,57639980460,12540,12520,12550,12520,517
|
|
20240403,144100,57633506290,12520,12540,12540,12510,2653
|
|
20240403,144000,57600279440,12530,12550,12550,12530,586
|
|
20240403,143900,57592933630,12530,12540,12550,12530,1354
|
|
20240403,143800,57575956020,12540,12550,12560,12520,5013
|
|
20240403,143700,57513145230,12560,12530,12560,12530,2363
|
|
20240403,143600,57483496720,12530,12520,12530,12510,1611
|
|
20240403,143500,57463327100,12510,12510,12520,12500,2294
|
|
20240403,143400,57434639030,12510,12500,12520,12500,254
|
|
20240403,143300,57431461040,12520,12500,12520,12500,388
|
|
20240403,143200,57426604560,12520,12510,12520,12510,302
|
|
20240403,143100,57422825810,12510,12520,12520,12510,529
|
|
20240403,143000,57416207490,12520,12530,12540,12520,2639
|
|
20240403,142900,57383156280,12500,12510,12540,12500,2748
|
|
20240403,142800,57348785470,12520,12530,12560,12510,4793
|
|
20240403,142700,57288701840,12530,12520,12540,12510,4333
|
|
20240403,142600,57234391270,12520,12550,12590,12520,10548
|
|
20240403,142500,57101932440,12540,12490,12540,12490,7310
|
|
20240403,142400,57010536170,12490,12510,12510,12480,362
|
|
20240403,142300,57006016010,12510,12530,12530,12480,1201
|
|
20240403,142200,56991000800,12540,12570,12570,12530,3346
|
|
20240403,142100,56948989200,12580,12540,12580,12530,7866
|
|
20240403,142000,56850195220,12540,12500,12550,12490,10855
|
|
20240403,141900,56714304970,12510,12490,12510,12490,1963
|
|
20240403,141800,56689769240,12490,12470,12500,12450,3722
|
|
20240403,141700,56643318830,12470,12430,12480,12430,5572
|
|
20240403,141600,56573959100,12430,12420,12430,12420,451
|
|
20240403,141500,56568357660,12430,12440,12440,12430,491
|
|
20240403,141400,56562254520,12420,12420,12440,12420,3329
|
|
20240403,141300,56520894630,12420,12420,12430,12420,814
|
|
20240403,141200,56510784640,12420,12410,12420,12400,501
|
|
20240403,141100,56504566890,12410,12420,12420,12410,1930
|
|
20240403,141000,56480612390,12410,12410,12410,12410,919
|
|
20240403,140900,56469207600,12400,12400,12410,12390,400
|
|
20240403,140800,56464247480,12390,12400,12410,12390,2515
|
|
20240403,140700,56433079900,12400,12400,12410,12390,685
|
|
20240403,140600,56424586330,12400,12400,12400,12400,679
|
|
20240403,140500,56416166730,12400,12420,12420,12400,579
|
|
20240403,140400,56408986590,12420,12400,12420,12400,1458
|
|
20240403,140300,56390906930,12400,12410,12420,12400,1938
|
|
20240403,140200,56366857570,12420,12420,12420,12420,106
|
|
20240403,140100,56365541050,12420,12430,12430,12420,715
|
|
20240403,140000,56356657250,12430,12420,12430,12420,648
|
|
20240403,135900,56348608080,12420,12420,12420,12420,42
|
|
20240403,135800,56348086440,12420,12420,12430,12420,1044
|
|
20240403,135700,56335111390,12420,12420,12430,12420,909
|
|
20240403,135600,56323821010,12420,12410,12420,12410,465
|
|
20240403,135500,56318048460,12410,12410,12420,12410,637
|
|
20240403,135400,56310143280,12420,12400,12420,12400,493
|
|
20240403,135300,56304028610,12400,12420,12420,12400,668
|
|
20240403,135200,56295742990,12420,12410,12430,12400,915
|
|
20240403,135100,56284388170,12430,12420,12430,12400,705
|
|
20240403,135000,56275638060,12420,12430,12430,12420,119
|
|
20240403,134900,56274159060,12430,12410,12430,12390,4155
|
|
20240403,134800,56222599500,12410,12410,12410,12410,618
|
|
20240403,134700,56214930120,12430,12420,12430,12410,638
|
|
20240403,134600,56207006150,12420,12420,12420,12420,1799
|
|
20240403,134500,56184662570,12420,12440,12440,12420,784
|
|
20240403,134400,56174920390,12440,12440,12450,12440,397
|
|
20240403,134300,56169979440,12450,12400,12450,12400,1686
|
|
20240403,134200,56149032970,12400,12410,12410,12400,342
|
|
20240403,134100,56144791290,12410,12410,12420,12390,81
|
|
20240403,134000,56143786020,12420,12410,12420,12400,1927
|
|
20240403,133900,56119887290,12410,12410,12420,12410,1301
|
|
20240403,133800,56103741570,12410,12430,12430,12410,1358
|
|
20240403,133700,56086876780,12440,12430,12440,12420,282
|
|
20240403,133600,56083370700,12440,12440,12440,12430,1680
|
|
20240403,133500,56062488020,12430,12430,12440,12430,155
|
|
20240403,133400,56060560340,12430,12430,12440,12430,510
|
|
20240403,133300,56054220700,12410,12410,12430,12410,550
|
|
20240403,133200,56047394480,12430,12410,12430,12400,2611
|
|
20240403,133100,56014989110,12420,12450,12450,12420,574
|
|
20240403,133000,56007853570,12450,12450,12470,12440,3952
|
|
20240403,132900,55958638910,12450,12410,12450,12410,5609
|
|
20240403,132800,55888964070,12410,12400,12410,12390,1843
|
|
20240403,132700,55866108630,12400,12380,12400,12380,1076
|
|
20240403,132600,55852783650,12380,12390,12400,12380,1564
|
|
20240403,132500,55833407120,12390,12370,12390,12360,1538
|
|
20240403,132400,55814366820,12370,12360,12370,12330,10034
|
|
20240403,132300,55690505130,12350,12380,12380,12350,7772
|
|
20240403,132200,55594455820,12380,12380,12400,12370,2059
|
|
20240403,132100,55568962110,12380,12380,12380,12360,3437
|
|
20240403,132000,55526440890,12370,12390,12400,12360,1734
|
|
20240403,131900,55504985300,12390,12380,12400,12360,12297
|
|
20240403,131800,55352852150,12380,12410,12430,12380,6664
|
|
20240403,131700,55270284980,12410,12430,12430,12400,1140
|
|
20240403,131600,55256128070,12430,12420,12430,12420,254
|
|
20240403,131500,55252971760,12430,12400,12430,12400,2166
|
|
20240403,131400,55226105720,12400,12430,12430,12400,3294
|
|
20240403,131300,55185244490,12440,12420,12440,12420,840
|
|
20240403,131200,55174811320,12440,12410,12450,12410,2205
|
|
20240403,131100,55147415030,12410,12420,12420,12410,2586
|
|
20240403,131000,55115322570,12410,12430,12430,12400,3311
|
|
20240403,130900,55074229350,12430,12460,12460,12420,822
|
|
20240403,130800,55064000560,12460,12460,12460,12430,505
|
|
20240403,130700,55057708380,12480,12470,12490,12410,886
|
|
20240403,130600,55046672920,12480,12400,12480,12390,6930
|
|
20240403,130500,54960549010,12400,12420,12420,12390,4493
|
|
20240403,130400,54904842990,12410,12410,12410,12390,3866
|
|
20240403,130300,54856892310,12410,12400,12420,12380,6636
|
|
20240403,130200,54774636640,12390,12400,12430,12390,9661
|
|
20240403,130100,54654870410,12400,12450,12450,12390,26702
|
|
20240403,130000,54323302490,12450,12470,12470,12450,2786
|
|
20240403,125900,54288587900,12470,12470,12480,12460,845
|
|
20240403,125800,54278056630,12470,12470,12490,12460,5841
|
|
20240403,125700,54205254680,12470,12480,12490,12470,2183
|
|
20240403,125600,54178011560,12480,12480,12490,12480,1106
|
|
20240403,125500,54164205360,12480,12470,12490,12470,2487
|
|
20240403,125400,54133190590,12460,12490,12500,12460,6786
|
|
20240403,125300,54048540750,12490,12470,12490,12460,781
|
|
20240403,125200,54038801550,12460,12500,12510,12460,16755
|
|
20240403,125100,53829643460,12490,12490,12490,12480,3604
|
|
20240403,125000,53784637840,12500,12510,12510,12490,2623
|
|
20240403,124900,53751843320,12510,12510,12520,12510,1508
|
|
20240403,124800,53732978130,12510,12510,12520,12510,1888
|
|
20240403,124700,53709357030,12510,12510,12510,12510,942
|
|
20240403,124600,53697572610,12510,12520,12520,12500,103
|
|
20240403,124500,53696284120,12500,12490,12520,12490,2872
|
|
20240403,124400,53660402270,12500,12510,12520,12500,3183
|
|
20240403,124300,53620614730,12500,12520,12520,12500,3014
|
|
20240403,124200,53582919940,12520,12530,12540,12510,1901
|
|
20240403,124100,53559126470,12530,12520,12530,12520,290
|
|
20240403,124000,53555495610,12520,12530,12540,12520,2899
|
|
20240403,123900,53519191930,12540,12540,12540,12520,121
|
|
20240403,123800,53517675800,12540,12520,12550,12510,453
|
|
20240403,123700,53512005850,12530,12540,12550,12530,1938
|
|
20240403,123600,53487707270,12540,12530,12540,12530,123
|
|
20240403,123500,53486166030,12530,12510,12530,12510,1483
|
|
20240403,123400,53467604680,12510,12520,12520,12510,1835
|
|
20240403,123300,53444644360,12530,12530,12530,12520,1008
|
|
20240403,123200,53432024120,12530,12520,12530,12520,1716
|
|
20240403,123100,53410538200,12520,12520,12520,12520,282
|
|
20240403,123000,53407007560,12520,12520,12520,12520,1700
|
|
20240403,122900,53385723560,12520,12510,12530,12510,771
|
|
20240403,122800,53376070690,12520,12530,12530,12520,4014
|
|
20240403,122700,53325815360,12530,12510,12530,12510,523
|
|
20240403,122600,53319265770,12510,12520,12530,12510,482
|
|
20240403,122500,53313235820,12520,12510,12530,12500,960
|
|
20240403,122400,53301234570,12510,12510,12520,12500,1624
|
|
20240403,122300,53280918560,12510,12530,12540,12510,3086
|
|
20240403,122200,53242278540,12530,12530,12530,12530,399
|
|
20240403,122100,53237279070,12530,12520,12540,12520,137
|
|
20240403,122000,53235563480,12520,12520,12540,12510,1051
|
|
20240403,121900,53222407310,12520,12530,12540,12520,305
|
|
20240403,121800,53218587390,12530,12500,12530,12500,306
|
|
20240403,121700,53214761040,12490,12500,12510,12490,5448
|
|
20240403,121600,53146681780,12490,12510,12510,12490,10323
|
|
20240403,121500,53017641380,12510,12510,12530,12510,1256
|
|
20240403,121400,53001928800,12510,12510,12510,12510,457
|
|
20240403,121300,52996211730,12500,12550,12560,12500,6309
|
|
20240403,121200,52917212420,12550,12560,12560,12550,397
|
|
20240403,121100,52912229960,12560,12560,12560,12540,16
|
|
20240403,121000,52912029040,12540,12550,12560,12540,1285
|
|
20240403,120900,52895906980,12560,12550,12560,12540,206
|
|
20240403,120800,52893322420,12540,12550,12560,12530,1494
|
|
20240403,120700,52874587700,12550,12570,12590,12550,378
|
|
20240403,120600,52869840090,12580,12600,12600,12580,1945
|
|
20240403,120500,52845363720,12580,12590,12600,12580,2539
|
|
20240403,120400,52813389500,12590,12530,12590,12530,3009
|
|
20240403,120300,52775622000,12530,12530,12540,12520,1250
|
|
20240403,120200,52759952050,12530,12530,12530,12520,229
|
|
20240403,120100,52757084080,12530,12520,12530,12520,664
|
|
20240403,120000,52748770750,12520,12520,12530,12520,2209
|
|
20240403,115900,52721114040,12530,12520,12530,12520,1181
|
|
20240403,115800,52706322710,12530,12540,12540,12530,169
|
|
20240403,115700,52704205000,12540,12550,12550,12540,594
|
|
20240403,115600,52696755920,12540,12520,12540,12520,1652
|
|
20240403,115500,52676060840,12520,12510,12520,12510,830
|
|
20240403,115400,52665669260,12510,12520,12530,12510,334
|
|
20240403,115300,52661487980,12510,12520,12530,12510,335
|
|
20240403,115200,52657293720,12520,12520,12530,12520,630
|
|
20240403,115100,52649406110,12520,12510,12530,12510,914
|
|
20240403,115000,52637963820,12510,12510,12520,12510,885
|
|
20240403,114900,52626891830,12510,12520,12530,12510,6205
|
|
20240403,114800,52549238800,12530,12540,12540,12530,1430
|
|
20240403,114700,52531316490,12540,12530,12540,12530,405
|
|
20240403,114600,52526239420,12530,12540,12540,12530,132
|
|
20240403,114500,52524584590,12530,12530,12540,12530,328
|
|
20240403,114400,52520474180,12540,12540,12540,12530,621
|
|
20240403,114300,52512688440,12540,12540,12540,12530,261
|
|
20240403,114200,52509415630,12540,12530,12540,12530,1819
|
|
20240403,114100,52486608410,12530,12530,12530,12530,322
|
|
20240403,114000,52482573750,12520,12530,12530,12520,146
|
|
20240403,113900,52480745100,12520,12520,12530,12520,1571
|
|
20240403,113800,52461065780,12530,12530,12530,12520,20
|
|
20240403,113700,52460815200,12520,12520,12530,12510,979
|
|
20240403,113600,52448551470,12520,12530,12530,12510,377
|
|
20240403,113500,52443834240,12530,12520,12530,12510,160
|
|
20240403,113400,52441831020,12520,12510,12530,12510,1836
|
|
20240403,113300,52418835420,12530,12500,12530,12500,1208
|
|
20240403,113200,52403728440,12510,12510,12530,12500,3448
|
|
20240403,113100,52360624300,12530,12520,12530,12510,92
|
|
20240403,113000,52359472480,12530,12490,12530,12490,4325
|
|
20240403,112900,52305404860,12490,12530,12530,12490,9751
|
|
20240403,112800,52183504020,12530,12520,12530,12510,2936
|
|
20240403,112700,52146766580,12520,12520,12530,12510,4105
|
|
20240403,112600,52095383650,12530,12530,12530,12520,230
|
|
20240403,112500,52092503050,12530,12530,12540,12520,1462
|
|
20240403,112400,52074191130,12530,12520,12530,12520,1438
|
|
20240403,112300,52056178800,12520,12530,12540,12520,3119
|
|
20240403,112200,52017113910,12530,12530,12530,12520,954
|
|
20240403,112100,52005166180,12530,12550,12550,12530,995
|
|
20240403,112000,51992690010,12530,12520,12550,12520,1000
|
|
20240403,111900,51980158460,12530,12510,12550,12510,990
|
|
20240403,111800,51967753230,12520,12510,12530,12500,856
|
|
20240403,111700,51957043930,12510,12540,12540,12500,4221
|
|
20240403,111600,51904200720,12540,12580,12590,12540,2822
|
|
20240403,111500,51868767200,12590,12560,12590,12550,810
|
|
20240403,111400,51858581980,12560,12580,12590,12550,7336
|
|
20240403,111300,51766413470,12590,12580,12590,12580,776
|
|
20240403,111200,51756645350,12590,12600,12610,12580,5844
|
|
20240403,111100,51683062450,12600,12610,12620,12580,2865
|
|
20240403,111000,51646979670,12590,12630,12630,12590,5253
|
|
20240403,110900,51580714030,12630,12630,12660,12620,9005
|
|
20240403,110800,51466889900,12630,12600,12660,12590,15475
|
|
20240403,110700,51271443420,12600,12560,12600,12560,5090
|
|
20240403,110600,51207394620,12570,12580,12580,12560,2313
|
|
20240403,110500,51178322440,12570,12570,12580,12570,2134
|
|
20240403,110400,51151481240,12580,12580,12580,12560,737
|
|
20240403,110300,51142215980,12560,12560,12580,12560,4437
|
|
20240403,110200,51086450330,12570,12580,12580,12560,2379
|
|
20240403,110100,51056539980,12560,12580,12590,12560,6055
|
|
20240403,110000,50980374540,12590,12580,12590,12580,1519
|
|
20240403,105900,50961257460,12590,12580,12590,12570,2727
|
|
20240403,105800,50926956170,12570,12570,12580,12570,3516
|
|
20240403,105700,50882735240,12580,12550,12580,12550,3630
|
|
20240403,105600,50837135870,12550,12540,12550,12540,284
|
|
20240403,105500,50833572840,12540,12540,12550,12530,1139
|
|
20240403,105400,50819293410,12550,12540,12550,12530,5188
|
|
20240403,105300,50754237910,12530,12530,12540,12530,1320
|
|
20240403,105200,50737696100,12530,12540,12540,12530,339
|
|
20240403,105100,50733446110,12540,12540,12550,12530,3476
|
|
20240403,105000,50689864270,12540,12510,12540,12510,1747
|
|
20240403,104900,50667976910,12510,12460,12520,12460,10634
|
|
20240403,104800,50535250260,12460,12510,12510,12460,6009
|
|
20240403,104700,50460310640,12510,12520,12530,12490,1850
|
|
20240403,104600,50437166850,12510,12480,12510,12480,4628
|
|
20240403,104500,50379288010,12480,12480,12490,12470,2732
|
|
20240403,104400,50345207510,12480,12490,12490,12470,3775
|
|
20240403,104300,50298094860,12500,12490,12510,12490,1606
|
|
20240403,104200,50278022840,12500,12510,12510,12490,1624
|
|
20240403,104100,50257726200,12510,12510,12510,12500,1836
|
|
20240403,104000,50234766230,12520,12530,12530,12510,2537
|
|
20240403,103900,50203002150,12530,12540,12540,12510,1184
|
|
20240403,103800,50188169170,12540,12530,12540,12520,613
|
|
20240403,103700,50180488300,12530,12510,12530,12510,882
|
|
20240403,103600,50169451540,12510,12510,12530,12510,563
|
|
20240403,103500,50162408280,12510,12500,12540,12490,2322
|
|
20240403,103400,50133376900,12490,12460,12490,12460,10874
|
|
20240403,103300,49997740410,12470,12500,12500,12450,11401
|
|
20240403,103200,49855531410,12490,12520,12520,12490,5153
|
|
20240403,103100,49791101920,12520,12520,12550,12510,1500
|
|
20240403,103000,49772324420,12520,12550,12560,12510,4990
|
|
20240403,102900,49709845160,12550,12540,12550,12530,2457
|
|
20240403,102800,49679025570,12540,12540,12540,12520,2021
|
|
20240403,102700,49653704350,12530,12530,12550,12530,2109
|
|
20240403,102600,49627278250,12530,12530,12560,12530,1230
|
|
20240403,102500,49611852020,12560,12560,12560,12520,1458
|
|
20240403,102400,49593560810,12560,12570,12580,12560,1511
|
|
20240403,102300,49574567080,12580,12580,12580,12550,3506
|
|
20240403,102200,49530522470,12590,12610,12610,12560,2527
|
|
20240403,102100,49498712560,12610,12570,12610,12560,2946
|
|
20240403,102000,49461614280,12580,12580,12620,12560,7197
|
|
20240403,101900,49371014200,12570,12530,12590,12510,7448
|
|
20240403,101800,49277523380,12540,12480,12540,12470,7555
|
|
20240403,101700,49182996910,12500,12450,12510,12450,9229
|
|
20240403,101600,49067931610,12450,12540,12540,12450,47095
|
|
20240403,101500,48479857900,12540,12520,12540,12520,878
|
|
20240403,101400,48468859380,12520,12540,12540,12510,4981
|
|
20240403,101300,48406487220,12520,12520,12550,12510,6128
|
|
20240403,101200,48329730190,12520,12590,12590,12520,7511
|
|
20240403,101100,48235548160,12580,12610,12630,12580,3643
|
|
20240403,101000,48189635630,12610,12650,12650,12610,5089
|
|
20240403,100900,48125346120,12640,12630,12650,12620,6970
|
|
20240403,100800,48037297740,12630,12620,12630,12560,2183
|
|
20240403,100700,48009802150,12620,12530,12620,12520,8217
|
|
20240403,100600,47906714080,12530,12550,12560,12530,1276
|
|
20240403,100500,47890709270,12550,12530,12560,12520,2432
|
|
20240403,100400,47860205150,12550,12550,12550,12520,6651
|
|
20240403,100300,47776862720,12550,12520,12550,12510,12635
|
|
20240403,100200,47618581020,12530,12550,12560,12530,16870
|
|
20240403,100100,47406964480,12550,12590,12600,12550,12180
|
|
20240403,100000,47253857950,12600,12610,12610,12590,3448
|
|
20240403,095900,47210435870,12600,12610,12630,12600,3022
|
|
20240403,095800,47172331860,12620,12600,12630,12600,6605
|
|
20240403,095700,47089031760,12600,12600,12620,12590,3135
|
|
20240403,095600,47049520480,12600,12590,12620,12580,8337
|
|
20240403,095500,46944533570,12590,12640,12650,12580,12991
|
|
20240403,095400,46780669190,12630,12650,12660,12630,4838
|
|
20240403,095300,46719490830,12640,12650,12660,12630,4319
|
|
20240403,095200,46664896410,12660,12660,12670,12650,2450
|
|
20240403,095100,46633889870,12660,12650,12700,12620,16774
|
|
20240403,095000,46421874870,12680,12690,12710,12640,10398
|
|
20240403,094900,46290007500,12700,12660,12720,12660,7653
|
|
20240403,094800,46192884540,12650,12690,12740,12640,23001
|
|
20240403,094700,45900874540,12690,12620,12730,12610,35349
|
|
20240403,094600,45452239180,12620,12550,12620,12540,16069
|
|
20240403,094500,45250390150,12550,12600,12610,12550,17004
|
|
20240403,094400,45036762490,12600,12600,12620,12590,6414
|
|
20240403,094300,44955908040,12610,12560,12620,12540,9887
|
|
20240403,094200,44831482750,12550,12580,12580,12530,20137
|
|
20240403,094100,44578708790,12580,12570,12630,12560,26978
|
|
20240403,094000,44238867980,12570,12530,12580,12470,28316
|
|
20240403,093900,43884082940,12530,12620,12630,12450,77501
|
|
20240403,093800,42912862250,12620,12640,12640,12600,27691
|
|
20240403,093700,42563522590,12640,12670,12690,12580,73830
|
|
20240403,093600,41631667080,12670,12760,12820,12670,42953
|
|
20240403,093500,41084644300,12750,12810,12810,12730,47175
|
|
20240403,093400,40482333350,12800,12870,12870,12730,78012
|
|
20240403,093300,39483253920,12870,12930,12960,12870,46047
|
|
20240403,093200,38889218720,12920,12960,12990,12910,24082
|
|
20240403,093100,38577631770,12960,13020,13020,12960,10880
|
|
20240403,093000,38436453890,13020,12930,13020,12910,30636
|
|
20240403,092900,38039429500,12930,12980,12980,12930,34238
|
|
20240403,092800,37595929400,12980,13020,13050,12960,26268
|
|
20240403,092700,37254642620,13050,13040,13060,13000,18944
|
|
20240403,092600,37007960590,13030,12960,13030,12940,21126
|
|
20240403,092500,36734023780,12960,13070,13100,12950,46599
|
|
20240403,092400,36127686580,13070,13090,13140,13030,59357
|
|
20240403,092300,35349534960,13050,13020,13090,13010,22336
|
|
20240403,092200,35058137480,13020,12980,13040,12940,27347
|
|
20240403,092100,34703112670,12980,13070,13080,12980,27011
|
|
20240403,092000,34351079890,13060,12970,13150,12960,67191
|
|
20240403,091900,33472164500,12970,12950,13030,12930,42261
|
|
20240403,091800,32923615240,12950,13010,13070,12950,34024
|
|
20240403,091700,32481383190,13060,13080,13100,12970,93811
|
|
20240403,091600,31260216330,13080,13120,13130,13070,31939
|
|
20240403,091500,30841888620,13120,13090,13140,13060,33258
|
|
20240403,091400,30405501900,13070,13130,13130,13020,88790
|
|
20240403,091300,29246385460,13120,13140,13210,13100,67555
|
|
20240403,091200,28356846110,13140,13100,13160,13050,71890
|
|
20240403,091100,27414693680,13100,13310,13330,13060,218072
|
|
20240403,091000,24538336080,13300,13220,13420,13220,373587
|
|
20240403,090900,19550969130,13230,13040,13230,13040,260052
|
|
20240403,090800,16130659730,13050,13000,13140,12980,123061
|
|
20240403,090700,14522134570,12980,13000,13090,12940,69126
|
|
20240403,090600,13621537910,13020,13020,13040,12900,94497
|
|
20240403,090500,12395484360,13030,12920,13060,12880,105535
|
|
20240403,090400,11024546680,12900,13080,13090,12890,111775
|
|
20240403,090300,9572608200,13080,13210,13220,13010,174972
|
|
20240403,090200,7275058780,13200,12790,13210,12740,296044
|
|
20240403,090100,3419761550,12790,12710,12820,12680,100344
|
|
20240403,090000,2137876810,12710,12730,12850,12700,167479
|